Sprout Social Inc. (SPT)
NASDAQ: SPT
· Real-Time Price · USD
15.15
0.29 (1.95%)
At close: Sep 05, 2025, 3:59 PM
14.96
-1.25%
After-hours: Sep 05, 2025, 07:40 PM EDT
SPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.03 | 15.27 | 14.70 | 15.15 | 15.15 | 1.95% | 797,557 |
| Sep 4, 2025 | 14.95 | 15.07 | 14.57 | 14.86 | 14.86 | -2.43% | 1,327,309 |
| Sep 3, 2025 | 15.29 | 15.53 | 14.98 | 15.23 | 15.23 | -0.13% | 1,039,792 |
| Sep 2, 2025 | 15.59 | 15.71 | 14.99 | 15.25 | 15.25 | -3.42% | 1,114,900 |
| Aug 29, 2025 | 15.89 | 16.03 | 15.57 | 15.79 | 15.79 | -0.25% | 860,310 |
| Aug 28, 2025 | 15.75 | 15.94 | 15.41 | 15.83 | 15.83 | 0.89% | 688,690 |
| Aug 27, 2025 | 15.41 | 15.74 | 15.38 | 15.69 | 15.69 | 2.95% | 804,642 |
| Aug 26, 2025 | 15.24 | 15.53 | 14.78 | 15.24 | 15.24 | 4.10% | 1,484,869 |
| Aug 25, 2025 | 15.22 | 15.22 | 14.55 | 14.64 | 14.64 | -3.62% | 607,550 |
| Aug 22, 2025 | 14.96 | 15.57 | 14.88 | 15.19 | 15.19 | 2.08% | 688,200 |
| Aug 21, 2025 | 14.47 | 14.89 | 14.36 | 14.88 | 14.88 | 1.71% | 738,613 |
| Aug 20, 2025 | 14.68 | 14.79 | 14.16 | 14.63 | 14.63 | -0.54% | 1,108,000 |
| Aug 19, 2025 | 14.96 | 15.05 | 14.47 | 14.71 | 14.71 | -1.74% | 937,216 |
| Aug 18, 2025 | 14.25 | 15.11 | 14.24 | 14.97 | 14.97 | 6.09% | 1,310,899 |
| Aug 15, 2025 | 14.06 | 14.57 | 14.00 | 14.11 | 14.11 | 1.15% | 1,570,712 |
| Aug 14, 2025 | 14.18 | 14.24 | 13.80 | 13.95 | 13.95 | -2.31% | 1,019,594 |
| Aug 13, 2025 | 13.91 | 14.38 | 13.72 | 14.28 | 14.28 | 5.08% | 1,447,008 |
| Aug 12, 2025 | 13.46 | 13.77 | 13.33 | 13.59 | 13.59 | 1.65% | 1,169,034 |
| Aug 11, 2025 | 13.90 | 14.11 | 13.33 | 13.37 | 13.37 | -4.09% | 1,115,200 |
| Aug 8, 2025 | 14.79 | 15.10 | 13.75 | 13.94 | 13.94 | -5.43% | 1,215,000 |